ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
266350/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250228,161136,57,100.00,KONEX,,,N,N,N,N, ,N,378,39,2,11.50,378,1,0.17,378,378,378,389,289,339,378.00,0.00,0,0,395,367,343,315,291,355,303,50,50,500,200,1,1,10055345,38,9.45,23.62,12,0.00,40.00,16.00,2700,20240628,-86.00,205,20250204,84.39,573,-34.03,20250102,205,84.39,20250204,2700,-86.00,20240628,205,84.39,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250228,151142,57,100.00,KONEX,,,N,N,N,N, ,N,378,39,2,11.50,378,1,0.17,378,378,378,389,289,339,378.00,0.00,0,0,395,367,343,315,291,355,303,50,50,500,200,1,1,10055345,38,9.45,23.62,12,0.00,40.00,16.00,2700,20240628,-86.00,205,20250204,84.39,573,-34.03,20250102,205,84.39,20250204,2700,-86.00,20240628,205,84.39,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250228,141142,57,100.00,KONEX,,,N,N,N,N, ,N,378,39,2,11.50,378,1,0.17,378,378,378,389,289,339,378.00,0.00,0,0,395,367,343,315,291,355,303,50,50,500,200,1,1,10055345,38,9.45,23.62,12,0.00,40.00,16.00,2700,20240628,-86.00,205,20250204,84.39,573,-34.03,20250102,205,84.39,20250204,2700,-86.00,20240628,205,84.39,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250228,131136,57,100.00,KONEX,,,N,N,N,N, ,N,378,39,2,11.50,378,1,0.17,378,378,378,389,289,339,378.00,0.00,0,0,395,367,343,315,291,355,303,50,50,500,200,1,1,10055345,38,9.45,23.62,12,0.00,40.00,16.00,2700,20240628,-86.00,205,20250204,84.39,573,-34.03,20250102,205,84.39,20250204,2700,-86.00,20240628,205,84.39,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250228,121130,57,100.00,KONEX,,,N,N,N,N, ,N,378,39,2,11.50,378,1,0.17,378,378,378,389,289,339,378.00,0.00,0,0,395,367,343,315,291,355,303,50,50,500,200,1,1,10055345,38,9.45,23.62,12,0.00,40.00,16.00,2700,20240628,-86.00,205,20250204,84.39,573,-34.03,20250102,205,84.39,20250204,2700,-86.00,20240628,205,84.39,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250228,111134,57,100.00,KONEX,,,N,N,N,N, ,N,378,39,2,11.50,378,1,0.17,378,378,378,389,289,339,378.00,0.00,0,0,395,367,343,315,291,355,303,50,50,500,200,1,1,10055345,38,9.45,23.62,12,0.00,40.00,16.00,2700,20240628,-86.00,205,20250204,84.39,573,-34.03,20250102,205,84.39,20250204,2700,-86.00,20240628,205,84.39,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250228,101133,57,100.00,KONEX,,,N,N,N,N, ,N,378,39,2,11.50,378,1,0.17,378,378,378,389,289,339,378.00,0.00,0,0,395,367,343,315,291,355,303,50,50,500,200,1,1,10055345,38,9.45,23.62,12,0.00,40.00,16.00,2700,20240628,-86.00,205,20250204,84.39,573,-34.03,20250102,205,84.39,20250204,2700,-86.00,20240628,205,84.39,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250228,091136,57,100.00,KONEX,,,N,N,N,N, ,N,339,0,3,0.00,0,0,0.00,0,0,0,389,289,339,0.00,0.00,0,0,395,367,343,315,291,355,303,50,50,500,200,1,1,10055345,34,8.47,21.19,12,0.00,40.00,16.00,2700,20240628,-87.44,205,20250204,65.37,573,-40.84,20250102,205,65.37,20250204,2700,-87.44,20240628,205,65.37,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250227,161123,54,100.00,KONEX,,,N,N,N,N, ,N,339,-35,5,-9.36,191286,595,6611.11,371,371,319,430,318,374,321.49,0.00,0,0,410,392,356,338,302,401,347,50,56,500,220,1,1,10055345,34,8.47,21.19,12,0.01,40.00,16.00,2700,20240628,-87.44,205,20250204,65.37,573,-40.84,20250102,205,65.37,20250204,2700,-87.44,20240628,205,65.37,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,01,N
20250227,151125,54,100.00,KONEX,,,N,N,N,N, ,N,339,-35,5,-9.36,191286,595,6611.11,371,371,319,430,318,374,321.49,0.00,0,0,410,392,356,338,302,401,347,50,56,500,220,1,1,10055345,34,8.47,21.19,12,0.01,40.00,16.00,2700,20240628,-87.44,205,20250204,65.37,573,-40.84,20250102,205,65.37,20250204,2700,-87.44,20240628,205,65.37,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,01,N
20250227,141126,54,100.00,KONEX,,,N,N,N,N, ,N,339,-35,5,-9.36,191286,595,6611.11,371,371,319,430,318,374,321.49,0.00,0,0,410,392,356,338,302,401,347,50,56,500,220,1,1,10055345,34,8.47,21.19,12,0.01,40.00,16.00,2700,20240628,-87.44,205,20250204,65.37,573,-40.84,20250102,205,65.37,20250204,2700,-87.44,20240628,205,65.37,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,01,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250228 161136 57 100.00 KONEX N N N N N 378 39 2 11.50 378 1 0.17 378 378 378 389 289 339 378.00 0.00 0 0 395 367 343 315 291 355 303 50 50 500 200 1 1 10055345 38 9.45 23.62 12 0.00 40.00 16.00 2700 20240628 -86.00 205 20250204 84.39 573 -34.03 20250102 205 84.39 20250204 2700 -86.00 20240628 205 84.39 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
3 20250228 151142 57 100.00 KONEX N N N N N 378 39 2 11.50 378 1 0.17 378 378 378 389 289 339 378.00 0.00 0 0 395 367 343 315 291 355 303 50 50 500 200 1 1 10055345 38 9.45 23.62 12 0.00 40.00 16.00 2700 20240628 -86.00 205 20250204 84.39 573 -34.03 20250102 205 84.39 20250204 2700 -86.00 20240628 205 84.39 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
4 20250228 141142 57 100.00 KONEX N N N N N 378 39 2 11.50 378 1 0.17 378 378 378 389 289 339 378.00 0.00 0 0 395 367 343 315 291 355 303 50 50 500 200 1 1 10055345 38 9.45 23.62 12 0.00 40.00 16.00 2700 20240628 -86.00 205 20250204 84.39 573 -34.03 20250102 205 84.39 20250204 2700 -86.00 20240628 205 84.39 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
5 20250228 131136 57 100.00 KONEX N N N N N 378 39 2 11.50 378 1 0.17 378 378 378 389 289 339 378.00 0.00 0 0 395 367 343 315 291 355 303 50 50 500 200 1 1 10055345 38 9.45 23.62 12 0.00 40.00 16.00 2700 20240628 -86.00 205 20250204 84.39 573 -34.03 20250102 205 84.39 20250204 2700 -86.00 20240628 205 84.39 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
6 20250228 121130 57 100.00 KONEX N N N N N 378 39 2 11.50 378 1 0.17 378 378 378 389 289 339 378.00 0.00 0 0 395 367 343 315 291 355 303 50 50 500 200 1 1 10055345 38 9.45 23.62 12 0.00 40.00 16.00 2700 20240628 -86.00 205 20250204 84.39 573 -34.03 20250102 205 84.39 20250204 2700 -86.00 20240628 205 84.39 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
7 20250228 111134 57 100.00 KONEX N N N N N 378 39 2 11.50 378 1 0.17 378 378 378 389 289 339 378.00 0.00 0 0 395 367 343 315 291 355 303 50 50 500 200 1 1 10055345 38 9.45 23.62 12 0.00 40.00 16.00 2700 20240628 -86.00 205 20250204 84.39 573 -34.03 20250102 205 84.39 20250204 2700 -86.00 20240628 205 84.39 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
8 20250228 101133 57 100.00 KONEX N N N N N 378 39 2 11.50 378 1 0.17 378 378 378 389 289 339 378.00 0.00 0 0 395 367 343 315 291 355 303 50 50 500 200 1 1 10055345 38 9.45 23.62 12 0.00 40.00 16.00 2700 20240628 -86.00 205 20250204 84.39 573 -34.03 20250102 205 84.39 20250204 2700 -86.00 20240628 205 84.39 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
9 20250228 091136 57 100.00 KONEX N N N N N 339 0 3 0.00 0 0 0.00 0 0 0 389 289 339 0.00 0.00 0 0 395 367 343 315 291 355 303 50 50 500 200 1 1 10055345 34 8.47 21.19 12 0.00 40.00 16.00 2700 20240628 -87.44 205 20250204 65.37 573 -40.84 20250102 205 65.37 20250204 2700 -87.44 20240628 205 65.37 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
10 20250227 161123 54 100.00 KONEX N N N N N 339 -35 5 -9.36 191286 595 6611.11 371 371 319 430 318 374 321.49 0.00 0 0 410 392 356 338 302 401 347 50 56 500 220 1 1 10055345 34 8.47 21.19 12 0.01 40.00 16.00 2700 20240628 -87.44 205 20250204 65.37 573 -40.84 20250102 205 65.37 20250204 2700 -87.44 20240628 205 65.37 20250204 0.00 N 266350 500 50 억 0 N N 0 N 01 N
11 20250227 151125 54 100.00 KONEX N N N N N 339 -35 5 -9.36 191286 595 6611.11 371 371 319 430 318 374 321.49 0.00 0 0 410 392 356 338 302 401 347 50 56 500 220 1 1 10055345 34 8.47 21.19 12 0.01 40.00 16.00 2700 20240628 -87.44 205 20250204 65.37 573 -40.84 20250102 205 65.37 20250204 2700 -87.44 20240628 205 65.37 20250204 0.00 N 266350 500 50 억 0 N N 0 N 01 N
12 20250227 141126 54 100.00 KONEX N N N N N 339 -35 5 -9.36 191286 595 6611.11 371 371 319 430 318 374 321.49 0.00 0 0 410 392 356 338 302 401 347 50 56 500 220 1 1 10055345 34 8.47 21.19 12 0.01 40.00 16.00 2700 20240628 -87.44 205 20250204 65.37 573 -40.84 20250102 205 65.37 20250204 2700 -87.44 20240628 205 65.37 20250204 0.00 N 266350 500 50 억 0 N N 0 N 01 N